Alupar Investimento SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	33.490	33.820	33.340	33.710	33.481	570,400
2026-07-21	33.340	33.460	32.980	33.450	33.222	561,000
2026-07-20	33.350	33.580	33.260	33.330	33.103	354,200
2026-07-17	33.400	33.780	33.280	33.280	33.054	870,600
2026-07-16	33.620	33.720	33.340	33.500	33.272	904,600
2026-07-15	34.070	34.150	33.710	33.750	33.520	424,400
2026-07-14	33.760	34.120	33.510	34.110	33.878	459,800
2026-07-13	33.920	34.160	33.500	33.710	33.481	663,600
2026-07-10	33.130	34.270	33.130	34.020	33.789	1,035,200
2026-07-09	32.390	33.090	32.390	33.050	32.825	1,057,900
2026-07-08	32.550	32.890	32.410	32.430	32.209	1,335,600
2026-07-07	32.470	32.910	32.410	32.700	32.478	690,900
2026-07-06	33.150	33.190	32.470	32.500	32.279	812,900
2026-07-03	32.630	33.150	32.630	33.040	32.815	539,500
2026-07-02	32.400	32.920	32.270	32.780	32.557	692,700
2026-07-01	31.890	32.390	31.890	32.210	31.991	364,300
2026-06-30	32.490	32.600	32.150	32.230	32.011	549,700
2026-06-29	32.550	32.880	32.550	32.620	32.398	363,600
2026-06-26	32.320	33.180	32.200	32.790	32.567	886,600
2026-06-25	32.250	32.840	32.220	32.330	32.110	596,500
2026-06-24	32.120	32.350	31.970	32.250	32.031	369,500
2026-06-23	31.420	32.260	31.420	32.260	32.041	778,700
2026-06-22	31.070	31.790	31.050	31.790	31.574	1,143,400
2026-06-19	31.730	31.800	30.950	30.950	30.739	929,800
2026-06-18	31.450	31.690	31.360	31.490	31.276	683,700
2026-06-17	32.000	32.260	31.250	31.440	31.226	876,000
2026-06-16	32.010	32.100	31.670	31.950	31.733	1,143,200
2026-06-15	32.610	32.740	32.070	32.070	31.852	646,700
2026-06-12	32.270	32.640	32.120	32.270	32.050	562,900
2026-06-11	31.940	32.600	31.820	32.600	32.378	789,500
2026-06-10	31.970	32.030	31.580	31.990	31.772	1,215,100
2026-06-09	32.240	32.350	31.830	32.050	31.832	878,700
2026-06-08	32.060	32.150	31.780	31.980	31.762	622,200
2026-06-05	32.520	32.650	31.910	32.060	31.842	955,100
2026-06-03	32.840	32.840	32.090	32.500	32.279	1,264,400
2026-06-02	31.960	32.880	31.960	32.880	32.656	1,147,600
2026-06-01	32.480	32.760	31.900	31.910	31.693	672,600
2026-05-29	32.810	32.950	32.170	32.570	32.348	1,636,100
2026-05-28	33.000	33.200	32.700	32.810	32.587	446,500
2026-05-27	33.220	33.220	32.430	33.000	32.775	864,700
2026-05-26	33.000	33.000	32.320	32.640	32.418	1,715,200
2026-05-25	32.990	33.580	32.780	33.000	32.775	749,600
2026-05-22	32.770	33.170	32.770	32.990	32.766	1,013,600
2026-05-21	32.510	33.720	32.280	33.120	32.895	2,661,600
2026-05-20	31.720	32.550	31.720	32.500	32.279	783,900
2026-05-19	31.670	31.810	31.260	31.790	31.574	724,000
2026-05-18	32.130	32.130	31.580	31.800	31.584	764,600
2026-05-15	32.000	32.160	31.520	31.800	31.584	1,244,100
2026-05-14	33.400	33.400	32.370	32.590	32.368	588,700
2026-05-13	34.470	34.610	32.740	32.890	32.458	1,168,000
2026-05-12	34.820	35.180	34.160	34.220	33.770	983,800
2026-05-11	34.800	35.090	34.350	34.820	34.362	1,431,700
2026-05-08	34.750	34.990	34.300	34.800	34.343	1,051,800
2026-05-07	34.830	35.840	34.420	34.750	34.293	964,500
2026-05-06	34.520	35.450	34.520	35.070	34.609	1,104,800
2026-05-05	33.860	34.610	33.790	34.490	34.037	1,174,200
2026-05-04	34.500	34.620	33.720	33.840	33.395	807,700
2026-04-30	34.060	34.700	34.060	34.500	34.046	960,800
2026-04-29	34.790	34.920	34.000	34.100	33.652	690,600
2026-04-28	34.650	35.020	34.250	35.020	34.560	783,600

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.2100 BRL
2026-05-14	0.2100 BRL
2026-04-16	0.0300 BRL
2025-12-26	0.3300 BRL
2025-11-13	0.3000 BRL
2025-08-15	0.2100 BRL
2025-05-15	0.2100 BRL
2025-04-16	0.2496 BRL
2024-11-14	0.2496 BRL
2024-08-16	0.1872 BRL
2024-05-16	0.2184 BRL
2024-04-19	0.8437 BRL
2023-11-16	0.1298 BRL
2023-08-16	0.1298 BRL
2023-05-15	0.1298 BRL
2023-04-17	1.6198 BRL
2022-04-11	0.8774 BRL
2021-04-27	0.6074 BRL
2020-04-27	0.7762 BRL
2019-04-29	0.5062 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.